Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avance Gas (OP: AVACF )

6.750 -0.080 (-1.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 6.890 6.890 6.590 6.750 32,873 -0.08(-1.17%)
Dec 24, 2024 6.902 6.965 6.800 6.830 10,956 +0.08(+1.19%)
Dec 23, 2024 6.600 6.789 6.570 6.750 17,603 +0.35(+5.47%)
Dec 20, 2024 6.330 6.439 6.320 6.400 19,866 +0.15(+2.32%)
Dec 19, 2024 6.510 6.510 6.246 6.255 30,454 -0.33(-5.08%)
Dec 18, 2024 6.750 6.840 6.590 6.590 26,811 +0.14(+2.17%)
Dec 17, 2024 6.545 6.600 6.450 6.450 14,266 -0.40(-5.84%)
Dec 16, 2024 6.940 6.940 6.810 6.850 6,893 -0.09(-1.33%)
Dec 13, 2024 7.050 7.050 6.940 6.942 78,887 -0.26(-3.58%)
Dec 12, 2024 7.220 7.370 7.200 7.200 67,940 -0.12(-1.71%)
Dec 11, 2024 7.340 7.450 7.140 7.325 64,747 +0.33(+4.64%)
Dec 10, 2024 7.040 7.120 6.600 7.000 269,465 -3.72(-34.72%)
Dec 09, 2024 10.43 10.75 10.28 10.72 116,261 +0.17(+1.64%)
Dec 06, 2024 10.55 10.63 10.48 10.55 31,283 +0.38(+3.73%)
Dec 05, 2024 10.09 10.27 10.02 10.17 40,311 -0.36(-3.43%)
Dec 04, 2024 10.46 10.61 10.39 10.53 28,917 +0.67(+6.80%)
Dec 03, 2024 9.810 9.900 9.695 9.862 70,901 -0.44(-4.26%)
Dec 02, 2024 10.47 10.47 10.20 10.30 153,056 -0.12(-1.11%)
Nov 29, 2024 10.08 10.43 10.08 10.42 55,175 +0.42(+4.15%)
Nov 27, 2024 9.894 10.13 9.840 10.00 51,409 +0.71(+7.58%)
Nov 26, 2024 9.170 9.380 9.170 9.295 6,018 +0.04(+0.38%)
Nov 25, 2024 9.320 9.370 9.214 9.260 50,028 -0.33(-3.44%)
Nov 22, 2024 9.430 9.655 9.390 9.590 60,918 -0.14(-1.49%)
Nov 21, 2024 9.750 9.750 9.652 9.735 14,495 -0.21(-2.06%)
Nov 20, 2024 9.950 9.980 9.855 9.940 32,941 -0.01(-0.10%)
Nov 19, 2024 9.950 9.965 9.858 9.950 7,165 +0.23(+2.35%)
Nov 18, 2024 9.710 9.721 9.710 9.721 767 +0.01(+0.12%)
Nov 15, 2024 9.605 9.720 9.600 9.710 6,678 -0.10(-1.07%)
Nov 14, 2024 9.850 9.880 9.775 9.815 2,441 +0.21(+2.19%)
Nov 13, 2024 9.490 9.690 9.480 9.605 13,096 +0.18(+1.86%)
Nov 12, 2024 9.390 9.430 9.314 9.430 22,474 -0.06(-0.68%)
Nov 11, 2024 9.434 9.530 9.434 9.495 7,204 +0.16(+1.67%)
Nov 08, 2024 9.520 9.520 9.306 9.339 12,967 -0.37(-3.79%)
Nov 07, 2024 9.650 9.750 9.490 9.707 9,774 +0.39(+4.15%)
Nov 06, 2024 9.225 9.360 9.190 9.320 4,320 -0.08(-0.85%)
Nov 05, 2024 9.240 9.400 9.240 9.400 5,996 +0.20(+2.17%)
Nov 04, 2024 9.200 9.220 9.170 9.200 9,233 -0.01(-0.11%)
Nov 01, 2024 9.277 9.430 9.205 9.210 8,245 -0.15(-1.56%)
Oct 31, 2024 9.300 9.370 9.300 9.356 1,500 +0.09(+0.93%)
Oct 30, 2024 9.408 9.480 9.216 9.270 21,501 -0.33(-3.44%)
Oct 29, 2024 9.700 9.700 9.520 9.600 5,866 +0.01(+0.09%)
Oct 28, 2024 9.597 9.604 9.496 9.591 1,674 +0.00(+0.01%)
Oct 25, 2024 9.736 9.736 9.570 9.590 36,770 -0.05(-0.53%)
Oct 24, 2024 9.500 9.670 9.440 9.641 16,908 -0.02(-0.25%)
Oct 23, 2024 9.670 9.730 9.560 9.665 39,205 -0.44(-4.31%)
Oct 22, 2024 10.07 10.15 10.07 10.10 13,067 -0.05(-0.49%)
Oct 21, 2024 10.36 10.36 10.05 10.15 20,735 +0.20(+2.01%)
Oct 18, 2024 9.950 9.990 9.914 9.950 20,192 -0.06(-0.60%)
Oct 17, 2024 9.980 10.04 9.932 10.01 4,030 +0.05(+0.46%)
Oct 16, 2024 9.937 9.964 9.910 9.964 15,316 +0.07(+0.74%)
Oct 15, 2024 9.920 9.990 9.863 9.891 29,666 -0.46(-4.48%)
Oct 14, 2024 10.46 10.46 10.25 10.35 19,183 -0.30(-2.77%)
Oct 11, 2024 10.67 10.69 10.51 10.65 12,251 -0.05(-0.47%)
Oct 10, 2024 10.73 10.73 10.54 10.70 9,165 +0.22(+2.10%)
Oct 09, 2024 10.57 10.57 10.40 10.48 22,650 -0.33(-3.05%)
Oct 08, 2024 10.94 10.94 10.69 10.81 11,286 -0.24(-2.17%)
Oct 07, 2024 11.10 11.17 11.00 11.05 35,770 +0.05(+0.45%)
Oct 04, 2024 11.00 11.03 10.79 11.00 89,772 +0.37(+3.48%)
Oct 03, 2024 10.67 10.67 10.44 10.63 16,827 -0.07(-0.65%)
Oct 02, 2024 10.59 10.72 10.53 10.70 24,039 +0.48(+4.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.